Мордовэнергосбыт (Мордовская энергосбытовая компания)
MRSB
0.89 ₽ +2.3% ↑История котировок MRSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.702 | 0.698 | 0.706 | 0.696 | -0.29% | 132 | 3,870,000 | 2,710,220 |
| 2024-12-28 | 0.698 | 0.7 | 0.706 | 0.696 | +0.86% | 36 | 1,000,000 | 700,460 |
| 2024-12-27 | 0.706 | 0.694 | 0.712 | 0.69 | -1.14% | 94 | 2,080,000 | 1,456,380 |
| 2024-12-26 | 0.706 | 0.702 | 0.71 | 0.702 | 0.00% | 45 | 670,000 | 473,260 |
| 2024-12-25 | 0.712 | 0.702 | 0.712 | 0.686 | -1.40% | 90 | 1,620,000 | 1,134,300 |
| 2024-12-24 | 0.708 | 0.712 | 0.712 | 0.706 | +0.56% | 19 | 440,000 | 311,280 |
| 2024-12-23 | 0.71 | 0.708 | 0.722 | 0.702 | +0.85% | 132 | 3,630,000 | 2,581,980 |
| 2024-12-20 | 0.664 | 0.702 | 0.712 | 0.662 | +5.09% | 195 | 3,790,000 | 2,623,600 |
| 2024-12-19 | 0.67 | 0.668 | 0.676 | 0.664 | +0.60% | 54 | 1,040,000 | 697,320 |
| 2024-12-18 | 0.652 | 0.664 | 0.676 | 0.624 | +1.84% | 177 | 3,110,000 | 2,044,380 |
| 2024-12-17 | 0.674 | 0.652 | 0.684 | 0.646 | -4.40% | 227 | 4,340,000 | 2,864,400 |
| 2024-12-16 | 0.684 | 0.682 | 0.73 | 0.674 | 0.00% | 461 | 9,350,000 | 6,633,120 |
| 2024-12-13 | 0.71 | 0.682 | 0.71 | 0.676 | -3.67% | 195 | 3,080,000 | 2,119,680 |
| 2024-12-12 | 0.726 | 0.708 | 0.738 | 0.686 | -2.75% | 407 | 11,120,000 | 7,931,800 |
| 2024-12-11 | 0.78 | 0.728 | 0.782 | 0.728 | -6.19% | 796 | 23,010,000 | 17,150,700 |
| 2024-12-10 | 0.86 | 0.776 | 0.86 | 0.754 | -17.45% | 1503 | 37,410,000 | 29,572,160 |
| 2024-12-09 | 0.864 | 0.94 | 0.956 | 0.86 | +9.30% | 725 | 30,310,000 | 26,763,620 |
| 2024-12-06 | 0.874 | 0.86 | 0.876 | 0.846 | -0.69% | 166 | 5,270,000 | 4,538,680 |
| 2024-12-05 | 0.87 | 0.866 | 0.87 | 0.852 | -0.23% | 133 | 2,850,000 | 2,449,060 |
| 2024-12-04 | 0.864 | 0.868 | 0.874 | 0.808 | +2.12% | 197 | 4,660,000 | 3,973,920 |
| 2024-12-03 | 0.866 | 0.85 | 0.89 | 0.842 | -1.85% | 184 | 5,300,000 | 4,581,780 |
| 2024-12-02 | 0.848 | 0.866 | 0.886 | 0.842 | +2.36% | 271 | 5,970,000 | 5,138,280 |
| 2024-11-29 | 0.82 | 0.846 | 0.874 | 0.808 | +4.44% | 439 | 10,140,000 | 8,536,480 |
| 2024-11-28 | 0.782 | 0.81 | 0.824 | 0.774 | +6.02% | 193 | 4,880,000 | 3,935,020 |
| 2024-11-27 | 0.784 | 0.764 | 0.784 | 0.706 | +0.53% | 230 | 3,690,000 | 2,742,540 |
| 2024-11-26 | 0.788 | 0.76 | 0.81 | 0.758 | -5.47% | 298 | 5,820,000 | 4,566,400 |
| 2024-11-25 | 0.818 | 0.804 | 0.822 | 0.752 | -0.99% | 182 | 3,540,000 | 2,814,000 |
| 2024-11-22 | 0.816 | 0.812 | 0.828 | 0.802 | +0.50% | 49 | 950,000 | 770,280 |
| 2024-11-21 | 0.83 | 0.808 | 0.83 | 0.792 | -0.98% | 110 | 2,050,000 | 1,643,960 |
| 2024-11-20 | 0.812 | 0.816 | 0.838 | 0.802 | 0.00% | 97 | 1,750,000 | 1,437,600 |
| 2024-11-19 | 0.836 | 0.816 | 0.836 | 0.8 | -1.69% | 163 | 4,130,000 | 3,353,660 |
| 2024-11-18 | 0.862 | 0.83 | 0.876 | 0.81 | -2.58% | 225 | 5,060,000 | 4,203,580 |
| 2024-11-15 | 0.82 | 0.852 | 0.898 | 0.794 | +4.93% | 383 | 7,990,000 | 6,721,380 |
| 2024-11-14 | 0.82 | 0.812 | 0.82 | 0.81 | -0.25% | 45 | 650,000 | 529,300 |
| 2024-11-13 | 0.816 | 0.814 | 0.822 | 0.81 | -0.25% | 83 | 1,730,000 | 1,412,380 |
| 2024-11-12 | 0.814 | 0.816 | 0.818 | 0.802 | +0.99% | 88 | 1,640,000 | 1,330,220 |
| 2024-11-11 | 0.822 | 0.808 | 0.828 | 0.788 | -0.98% | 264 | 5,210,000 | 4,209,340 |
| 2024-11-08 | 0.824 | 0.816 | 0.828 | 0.808 | -0.73% | 91 | 1,680,000 | 1,373,380 |
| 2024-11-07 | 0.82 | 0.822 | 0.822 | 0.82 | +0.24% | 36 | 710,000 | 583,060 |
| 2024-11-06 | 0.812 | 0.82 | 0.824 | 0.81 | +1.49% | 131 | 3,370,000 | 2,758,240 |
| 2024-11-05 | 0.832 | 0.808 | 0.856 | 0.764 | -2.65% | 339 | 6,960,000 | 5,549,960 |
| 2024-11-02 | 0.822 | 0.83 | 0.832 | 0.82 | +1.47% | 25 | 270,000 | 222,620 |
| 2024-11-01 | 0.834 | 0.818 | 0.842 | 0.804 | -1.92% | 76 | 1,120,000 | 920,000 |
| 2024-10-31 | 0.862 | 0.834 | 0.874 | 0.815 | -0.83% | 167 | 3,090,000 | 2,607,490 |
| 2024-10-30 | 0.861 | 0.841 | 0.88 | 0.838 | -0.36% | 148 | 2,420,000 | 2,073,110 |
| 2024-10-29 | 0.879 | 0.844 | 0.899 | 0.777 | -2.76% | 363 | 9,270,000 | 7,994,400 |
| 2024-10-28 | 0.773 | 0.868 | 0.909 | 0.751 | +17.46% | 1261 | 34,300,000 | 28,920,990 |
| 2024-10-25 | 0.72 | 0.739 | 0.763 | 0.692 | +2.78% | 438 | 11,650,000 | 8,521,100 |
| 2024-10-24 | 0.69 | 0.719 | 0.74 | 0.682 | +5.43% | 106 | 3,910,000 | 2,777,240 |
| 2024-10-23 | 0.691 | 0.682 | 0.693 | 0.671 | -1.73% | 37 | 870,000 | 595,220 |
| 2024-10-22 | 0.688 | 0.694 | 0.698 | 0.688 | +0.43% | 9 | 100,000 | 69,410 |
| 2024-10-21 | 0.686 | 0.691 | 0.699 | 0.686 | -0.72% | 15 | 160,000 | 111,020 |
| 2024-10-18 | 0.691 | 0.696 | 0.696 | 0.691 | +0.72% | 3 | 40,000 | 27,700 |
| 2024-10-17 | 0.699 | 0.691 | 0.699 | 0.688 | -1.57% | 24 | 410,000 | 284,000 |
| 2024-10-16 | 0.701 | 0.702 | 0.708 | 0.697 | +0.29% | 14 | 170,000 | 119,200 |
| 2024-10-15 | 0.692 | 0.7 | 0.718 | 0.688 | -0.28% | 59 | 1,060,000 | 749,510 |
| 2024-10-14 | 0.696 | 0.702 | 0.702 | 0.691 | +0.72% | 10 | 100,000 | 69,880 |
| 2024-10-11 | 0.69 | 0.697 | 0.697 | 0.688 | 0.00% | 16 | 220,000 | 151,710 |
| 2024-10-10 | 0.698 | 0.697 | 0.705 | 0.689 | +0.58% | 20 | 360,000 | 251,060 |
| 2024-10-09 | 0.691 | 0.693 | 0.699 | 0.686 | -0.29% | 25 | 360,000 | 249,110 |
| 2024-10-08 | 0.703 | 0.695 | 0.705 | 0.685 | -1.14% | 67 | 1,940,000 | 1,340,310 |
| 2024-10-07 | 0.714 | 0.703 | 0.725 | 0.702 | -2.36% | 40 | 650,000 | 461,370 |
| 2024-10-04 | 0.72 | 0.72 | 0.72 | 0.714 | +0.28% | 11 | 120,000 | 86,090 |
| 2024-10-03 | 0.707 | 0.718 | 0.73 | 0.707 | +1.13% | 52 | 1,130,000 | 810,170 |
| 2024-10-02 | 0.719 | 0.71 | 0.72 | 0.702 | -0.42% | 56 | 730,000 | 519,650 |
| 2024-10-01 | 0.729 | 0.713 | 0.749 | 0.706 | -2.19% | 92 | 2,000,000 | 1,449,920 |
| 2024-09-30 | 0.736 | 0.729 | 0.749 | 0.706 | -0.95% | 98 | 1,810,000 | 1,308,860 |
| 2024-09-27 | 0.737 | 0.736 | 0.737 | 0.726 | -0.14% | 16 | 170,000 | 124,340 |
| 2024-09-26 | 0.731 | 0.737 | 0.739 | 0.728 | +0.82% | 21 | 400,000 | 293,070 |
| 2024-09-25 | 0.737 | 0.731 | 0.747 | 0.731 | -0.41% | 35 | 610,000 | 448,300 |
| 2024-09-24 | 0.758 | 0.734 | 0.758 | 0.73 | -0.81% | 59 | 1,430,000 | 1,056,000 |
| 2024-09-23 | 0.738 | 0.74 | 0.755 | 0.734 | +0.41% | 56 | 2,720,000 | 2,019,870 |
| 2024-09-20 | 0.731 | 0.737 | 0.74 | 0.729 | +0.82% | 33 | 610,000 | 447,360 |
| 2024-09-19 | 0.728 | 0.731 | 0.747 | 0.716 | +0.69% | 73 | 1,070,000 | 779,850 |
| 2024-09-18 | 0.748 | 0.726 | 0.748 | 0.719 | -2.02% | 133 | 2,930,000 | 2,146,750 |
| 2024-09-17 | 0.797 | 0.741 | 0.799 | 0.686 | -5.48% | 970 | 25,270,000 | 18,043,170 |
| 2024-09-16 | 0.778 | 0.784 | 0.796 | 0.772 | +3.16% | 30 | 390,000 | 308,070 |
| 2024-09-13 | 0.796 | 0.76 | 0.797 | 0.722 | -4.28% | 86 | 1,360,000 | 1,022,200 |
| 2024-09-12 | 0.799 | 0.794 | 0.808 | 0.773 | -0.63% | 9 | 90,000 | 70,930 |
| 2024-09-11 | 0.783 | 0.799 | 0.799 | 0.783 | +2.04% | 2 | 20,000 | 15,820 |
| 2024-09-10 | 0.797 | 0.783 | 0.805 | 0.778 | +0.77% | 10 | 100,000 | 79,640 |
| 2024-09-09 | 0.744 | 0.777 | 0.793 | 0.738 | +4.86% | 32 | 440,000 | 338,480 |
| 2024-09-06 | 0.725 | 0.741 | 0.76 | 0.716 | +0.14% | 65 | 1,470,000 | 1,076,680 |
| 2024-09-05 | 0.759 | 0.74 | 0.788 | 0.731 | -2.12% | 48 | 1,190,000 | 893,230 |
| 2024-09-04 | 0.777 | 0.756 | 0.778 | 0.756 | +0.67% | 5 | 50,000 | 38,580 |
| 2024-09-03 | 0.726 | 0.751 | 0.78 | 0.726 | -3.22% | 16 | 180,000 | 137,180 |
| 2024-09-02 | 0.775 | 0.776 | 0.795 | 0.714 | -0.51% | 39 | 490,000 | 374,700 |
| 2024-08-30 | 0.803 | 0.78 | 0.86 | 0.78 | -2.50% | 121 | 2,750,000 | 2,247,620 |
| 2024-08-29 | 0.815 | 0.8 | 0.829 | 0.8 | -1.84% | 17 | 370,000 | 299,040 |
| 2024-08-28 | 0.813 | 0.815 | 0.815 | 0.8 | -0.12% | 41 | 920,000 | 741,150 |
| 2024-08-27 | 0.827 | 0.816 | 0.828 | 0.816 | -1.45% | 8 | 180,000 | 147,660 |
| 2024-08-26 | 0.837 | 0.828 | 0.839 | 0.815 | +1.10% | 17 | 180,000 | 150,030 |
| 2024-08-23 | 0.827 | 0.819 | 0.828 | 0.807 | +1.11% | 28 | 350,000 | 286,700 |
| 2024-08-22 | 0.866 | 0.81 | 0.866 | 0.807 | -4.82% | 85 | 1,470,000 | 1,211,740 |
| 2024-08-21 | 0.871 | 0.851 | 0.871 | 0.847 | -2.18% | 35 | 610,000 | 521,480 |
| 2024-08-20 | 0.864 | 0.87 | 0.871 | 0.853 | -0.11% | 23 | 420,000 | 362,550 |
| 2024-08-19 | 0.875 | 0.871 | 0.885 | 0.861 | -0.68% | 32 | 450,000 | 391,460 |
| 2024-08-16 | 0.878 | 0.877 | 0.883 | 0.876 | -0.23% | 7 | 190,000 | 166,990 |
| 2024-08-15 | 0.882 | 0.879 | 0.882 | 0.876 | -0.34% | 8 | 350,000 | 308,460 |
| 2024-08-14 | 0.887 | 0.882 | 0.908 | 0.867 | +1.38% | 69 | 1,270,000 | 1,129,680 |
| 2024-08-13 | 0.851 | 0.87 | 0.885 | 0.851 | +1.75% | 62 | 1,070,000 | 925,060 |
| 2024-08-12 | 0.856 | 0.855 | 0.865 | 0.847 | -0.12% | 11 | 130,000 | 111,310 |
| 2024-08-09 | 0.859 | 0.856 | 0.859 | 0.852 | +0.23% | 7 | 110,000 | 94,060 |
| 2024-08-08 | 0.862 | 0.854 | 0.862 | 0.851 | -0.70% | 6 | 70,000 | 59,900 |
| 2024-08-07 | 0.851 | 0.86 | 0.86 | 0.85 | +0.82% | 8 | 80,000 | 68,170 |
| 2024-08-06 | 0.85 | 0.853 | 0.853 | 0.847 | +0.71% | 8 | 240,000 | 204,470 |
| 2024-08-05 | 0.833 | 0.847 | 0.928 | 0.833 | -0.35% | 154 | 2,390,000 | 2,115,400 |
| 2024-08-02 | 0.863 | 0.85 | 0.863 | 0.843 | +0.35% | 12 | 130,000 | 110,810 |
| 2024-08-01 | 0.859 | 0.847 | 0.869 | 0.831 | -2.53% | 68 | 960,000 | 817,350 |
| 2024-07-31 | 0.856 | 0.869 | 0.869 | 0.856 | +0.70% | 7 | 100,000 | 86,200 |
| 2024-07-30 | 0.861 | 0.863 | 0.87 | 0.855 | +0.23% | 14 | 470,000 | 403,410 |
| 2024-07-29 | 0.867 | 0.861 | 0.887 | 0.854 | -0.58% | 28 | 410,000 | 353,700 |
| 2024-07-26 | 0.866 | 0.866 | 0.88 | 0.862 | +0.93% | 21 | 290,000 | 252,680 |
| 2024-07-25 | 0.888 | 0.858 | 0.888 | 0.855 | -3.38% | 51 | 920,000 | 797,130 |
| 2024-07-24 | 0.862 | 0.888 | 0.888 | 0.862 | +3.98% | 13 | 350,000 | 306,450 |
| 2024-07-23 | 0.876 | 0.854 | 0.888 | 0.854 | -1.39% | 30 | 430,000 | 375,270 |
| 2024-07-22 | 0.86 | 0.866 | 0.877 | 0.86 | -0.35% | 8 | 80,000 | 69,620 |
| 2024-07-19 | 0.849 | 0.869 | 0.877 | 0.849 | +2.48% | 20 | 410,000 | 355,500 |
| 2024-07-18 | 0.848 | 0.848 | 0.848 | 0.848 | -0.12% | 3 | 40,000 | 33,920 |
| 2024-07-17 | 0.842 | 0.849 | 0.85 | 0.842 | +2.29% | 9 | 110,000 | 93,340 |
| 2024-07-16 | 0.85 | 0.83 | 0.85 | 0.83 | -2.35% | 24 | 400,000 | 334,650 |
| 2024-07-15 | 0.849 | 0.85 | 0.866 | 0.849 | +0.47% | 7 | 100,000 | 85,150 |
| 2024-07-12 | 0.845 | 0.846 | 0.85 | 0.836 | +0.12% | 15 | 480,000 | 405,550 |
| 2024-07-11 | 0.844 | 0.845 | 0.861 | 0.834 | +1.20% | 25 | 390,000 | 329,580 |
| 2024-07-10 | 0.848 | 0.835 | 0.91 | 0.835 | -1.53% | 82 | 2,130,000 | 1,866,010 |
| 2024-07-09 | 0.875 | 0.848 | 0.875 | 0.834 | -1.85% | 42 | 670,000 | 567,980 |
| 2024-07-08 | 0.888 | 0.864 | 0.888 | 0.85 | -2.70% | 48 | 880,000 | 757,760 |
| 2024-07-05 | 0.888 | 0.888 | 0.915 | 0.886 | +1.72% | 32 | 840,000 | 757,280 |
| 2024-07-04 | 0.86 | 0.873 | 0.885 | 0.86 | +0.34% | 21 | 230,000 | 200,460 |
| 2024-07-03 | 0.891 | 0.87 | 0.891 | 0.846 | -2.58% | 68 | 1,180,000 | 1,022,670 |
| 2024-07-02 | 0.887 | 0.893 | 0.909 | 0.88 | +2.88% | 37 | 620,000 | 556,520 |
| 2024-07-01 | 0.853 | 0.868 | 0.906 | 0.853 | +3.21% | 73 | 990,000 | 871,270 |
| 2024-06-28 | 0.866 | 0.841 | 0.873 | 0.841 | -2.77% | 32 | 320,000 | 274,510 |
| 2024-06-27 | 0.878 | 0.865 | 0.878 | 0.865 | -2.15% | 15 | 190,000 | 166,160 |
| 2024-06-26 | 0.869 | 0.884 | 0.886 | 0.865 | +2.31% | 20 | 250,000 | 219,110 |
| 2024-06-25 | 0.875 | 0.864 | 0.88 | 0.862 | -0.80% | 24 | 510,000 | 443,570 |
| 2024-06-24 | 0.879 | 0.871 | 0.887 | 0.871 | -1.14% | 10 | 100,000 | 87,790 |
| 2024-06-21 | 0.876 | 0.881 | 0.881 | 0.87 | +1.26% | 8 | 160,000 | 140,090 |
| 2024-06-20 | 0.87 | 0.87 | 0.884 | 0.86 | +0.93% | 34 | 390,000 | 338,000 |
| 2024-06-19 | 0.88 | 0.862 | 0.881 | 0.862 | -2.05% | 26 | 420,000 | 364,060 |
| 2024-06-18 | 0.892 | 0.88 | 0.895 | 0.88 | -0.90% | 20 | 420,000 | 370,880 |
| 2024-06-17 | 0.891 | 0.888 | 0.909 | 0.881 | -1.55% | 29 | 570,000 | 507,860 |
| 2024-06-14 | 0.887 | 0.902 | 0.928 | 0.887 | +0.67% | 46 | 710,000 | 642,200 |
| 2024-06-13 | 0.879 | 0.896 | 0.9 | 0.861 | -0.22% | 31 | 340,000 | 303,150 |
| 2024-06-11 | 0.901 | 0.898 | 0.96 | 0.879 | -0.44% | 181 | 3,590,000 | 3,295,420 |
| 2024-06-10 | 0.919 | 0.902 | 0.919 | 0.902 | -1.74% | 44 | 700,000 | 636,700 |
| 2024-06-07 | 0.89 | 0.918 | 0.958 | 0.889 | +2.34% | 63 | 1,210,000 | 1,126,950 |
| 2024-06-06 | 0.91 | 0.897 | 0.913 | 0.885 | 0.00% | 23 | 400,000 | 358,450 |
| 2024-06-05 | 0.912 | 0.897 | 0.929 | 0.896 | -1.43% | 51 | 1,130,000 | 1,024,520 |
| 2024-06-04 | 0.91 | 0.91 | 0.967 | 0.903 | +3.29% | 92 | 1,650,000 | 1,547,350 |
| 2024-06-03 | 0.917 | 0.881 | 0.928 | 0.858 | -5.17% | 201 | 4,990,000 | 4,415,650 |
| 2024-05-31 | 0.905 | 0.929 | 0.93 | 0.882 | +2.65% | 111 | 3,540,000 | 3,201,730 |
| 2024-05-30 | 0.879 | 0.905 | 0.905 | 0.879 | +2.26% | 26 | 380,000 | 341,140 |
| 2024-05-29 | 0.884 | 0.885 | 0.904 | 0.884 | -1.01% | 61 | 1,370,000 | 1,227,400 |
| 2024-05-28 | 0.851 | 0.894 | 0.894 | 0.829 | +2.52% | 74 | 1,330,000 | 1,159,730 |
| 2024-05-27 | 0.905 | 0.872 | 0.905 | 0.85 | -3.33% | 164 | 2,570,000 | 2,257,320 |
| 2024-05-24 | 0.93 | 0.902 | 0.934 | 0.892 | -2.17% | 149 | 2,100,000 | 1,907,900 |
| 2024-05-23 | 0.942 | 0.922 | 0.942 | 0.921 | -3.46% | 144 | 3,240,000 | 3,012,420 |
| 2024-05-22 | 0.945 | 0.955 | 0.96 | 0.938 | +1.60% | 101 | 1,920,000 | 1,827,660 |
| 2024-05-21 | 0.946 | 0.94 | 0.946 | 0.93 | 0.00% | 63 | 1,620,000 | 1,518,010 |
| 2024-05-20 | 0.936 | 0.94 | 0.951 | 0.919 | +0.64% | 197 | 3,860,000 | 3,633,980 |
| 2024-05-17 | 0.924 | 0.934 | 0.936 | 0.916 | +1.74% | 55 | 1,480,000 | 1,375,240 |
| 2024-05-16 | 0.953 | 0.918 | 0.954 | 0.908 | -2.03% | 84 | 1,480,000 | 1,365,390 |
| 2024-05-15 | 0.936 | 0.937 | 0.94 | 0.93 | +0.11% | 41 | 1,100,000 | 1,028,050 |
| 2024-05-14 | 0.944 | 0.936 | 0.95 | 0.936 | 0.00% | 40 | 1,030,000 | 969,050 |
| 2024-05-13 | 0.928 | 0.936 | 0.941 | 0.916 | +1.08% | 83 | 2,460,000 | 2,298,530 |
| 2024-05-10 | 0.933 | 0.926 | 0.937 | 0.922 | -0.22% | 77 | 1,700,000 | 1,579,710 |
| 2024-05-08 | 0.93 | 0.928 | 0.939 | 0.926 | -0.43% | 49 | 970,000 | 902,710 |
| 2024-05-07 | 0.938 | 0.932 | 0.939 | 0.9 | -0.64% | 257 | 5,460,000 | 5,042,850 |
| 2024-05-06 | 0.949 | 0.938 | 0.949 | 0.934 | 0.00% | 66 | 800,000 | 752,610 |
| 2024-05-03 | 0.938 | 0.938 | 0.942 | 0.933 | +0.32% | 40 | 850,000 | 796,720 |
| 2024-05-02 | 0.955 | 0.935 | 0.957 | 0.93 | -0.43% | 54 | 1,080,000 | 1,014,650 |
| 2024-04-30 | 0.948 | 0.939 | 0.948 | 0.932 | +0.11% | 49 | 2,290,000 | 2,160,230 |
| 2024-04-29 | 0.941 | 0.938 | 0.946 | 0.928 | -0.32% | 67 | 1,510,000 | 1,415,660 |
| 2024-04-27 | 0.948 | 0.941 | 0.955 | 0.93 | +1.51% | 92 | 2,730,000 | 2,564,390 |
| 2024-04-26 | 0.932 | 0.927 | 0.938 | 0.923 | -0.22% | 88 | 2,010,000 | 1,871,290 |
| 2024-04-25 | 0.939 | 0.929 | 0.949 | 0.921 | -0.96% | 197 | 3,340,000 | 3,126,150 |
| 2024-04-24 | 0.93 | 0.938 | 0.965 | 0.927 | +0.64% | 336 | 5,340,000 | 5,043,760 |
| 2024-04-23 | 0.939 | 0.932 | 0.975 | 0.921 | +0.32% | 220 | 4,370,000 | 4,117,680 |
| 2024-04-22 | 0.946 | 0.929 | 0.951 | 0.922 | -1.69% | 145 | 2,790,000 | 2,600,050 |
| 2024-04-19 | 0.97 | 0.945 | 0.976 | 0.92 | -0.84% | 147 | 1,910,000 | 1,800,670 |
| 2024-04-18 | 0.951 | 0.953 | 0.98 | 0.926 | +0.32% | 277 | 6,390,000 | 6,137,310 |
| 2024-04-17 | 0.933 | 0.95 | 0.96 | 0.916 | +3.26% | 347 | 7,150,000 | 6,750,150 |
| 2024-04-16 | 0.916 | 0.92 | 0.952 | 0.911 | +0.66% | 208 | 4,200,000 | 3,881,570 |
| 2024-04-15 | 0.907 | 0.914 | 0.927 | 0.903 | +0.99% | 109 | 1,810,000 | 1,649,180 |
| 2024-04-12 | 0.917 | 0.905 | 0.918 | 0.9 | -0.66% | 108 | 1,780,000 | 1,611,750 |
| 2024-04-11 | 0.909 | 0.911 | 0.917 | 0.906 | +0.44% | 92 | 1,630,000 | 1,489,460 |
| 2024-04-10 | 0.892 | 0.907 | 0.907 | 0.892 | +0.78% | 80 | 1,440,000 | 1,295,440 |
| 2024-04-09 | 0.902 | 0.9 | 0.908 | 0.889 | -0.22% | 213 | 3,240,000 | 2,905,820 |
| 2024-04-08 | 0.913 | 0.902 | 0.925 | 0.896 | -1.20% | 419 | 5,550,000 | 5,019,980 |
| 2024-04-05 | 0.916 | 0.913 | 0.939 | 0.909 | -0.33% | 97 | 1,390,000 | 1,280,540 |
| 2024-04-04 | 0.929 | 0.916 | 0.929 | 0.905 | -0.76% | 83 | 1,440,000 | 1,319,080 |
| 2024-04-03 | 0.922 | 0.923 | 0.94 | 0.917 | 0.00% | 204 | 2,960,000 | 2,740,000 |
| 2024-04-02 | 0.931 | 0.923 | 0.942 | 0.92 | -1.07% | 157 | 1,960,000 | 1,816,580 |
| 2024-04-01 | 0.94 | 0.933 | 0.946 | 0.927 | 0.00% | 97 | 1,240,000 | 1,162,240 |
| 2024-03-29 | 0.921 | 0.933 | 0.947 | 0.921 | 0.00% | 56 | 1,130,000 | 1,057,830 |
| 2024-03-28 | 0.935 | 0.933 | 0.951 | 0.931 | +0.32% | 113 | 1,960,000 | 1,841,750 |
| 2024-03-27 | 0.937 | 0.93 | 1.014 | 0.915 | +0.22% | 727 | 13,010,000 | 12,474,240 |
| 2024-03-26 | 0.906 | 0.928 | 0.93 | 0.898 | +3.11% | 125 | 2,340,000 | 2,150,410 |
| 2024-03-25 | 0.905 | 0.9 | 0.906 | 0.892 | -0.55% | 73 | 1,370,000 | 1,232,810 |
| 2024-03-22 | 0.902 | 0.905 | 0.929 | 0.895 | 0.00% | 139 | 3,500,000 | 3,196,100 |
| 2024-03-21 | 0.902 | 0.905 | 0.905 | 0.896 | +0.56% | 58 | 1,210,000 | 1,089,570 |
| 2024-03-20 | 0.898 | 0.9 | 0.913 | 0.898 | +0.45% | 99 | 1,880,000 | 1,698,390 |
| 2024-03-19 | 0.925 | 0.896 | 0.926 | 0.883 | -3.14% | 172 | 3,610,000 | 3,270,670 |
| 2024-03-18 | 0.933 | 0.925 | 0.936 | 0.888 | +0.11% | 191 | 3,300,000 | 3,000,520 |
| 2024-03-15 | 0.932 | 0.924 | 0.946 | 0.913 | -1.07% | 119 | 1,650,000 | 1,526,690 |
| 2024-03-14 | 0.965 | 0.934 | 0.965 | 0.904 | -3.21% | 460 | 7,730,000 | 7,148,040 |
| 2024-03-13 | 0.907 | 0.965 | 1.101 | 0.907 | +6.75% | 2332 | 49,970,000 | 50,202,920 |
| 2024-03-12 | 0.895 | 0.904 | 0.904 | 0.888 | +1.01% | 49 | 780,000 | 700,580 |
| 2024-03-11 | 0.903 | 0.895 | 0.909 | 0.881 | -0.67% | 161 | 2,770,000 | 2,467,530 |
| 2024-03-07 | 0.912 | 0.901 | 0.912 | 0.886 | -1.21% | 148 | 2,030,000 | 1,822,240 |
| 2024-03-06 | 0.916 | 0.912 | 0.917 | 0.894 | -0.87% | 115 | 1,940,000 | 1,756,310 |
| 2024-03-05 | 0.922 | 0.92 | 0.923 | 0.915 | -0.22% | 26 | 270,000 | 247,900 |
| 2024-03-04 | 0.921 | 0.922 | 0.943 | 0.911 | -1.28% | 78 | 1,310,000 | 1,205,350 |
| 2024-03-01 | 0.929 | 0.934 | 0.939 | 0.912 | +0.76% | 49 | 650,000 | 600,920 |
| 2024-02-29 | 0.944 | 0.927 | 0.947 | 0.917 | +0.98% | 50 | 660,000 | 613,980 |
| 2024-02-28 | 0.935 | 0.918 | 0.947 | 0.916 | -1.50% | 43 | 880,000 | 813,670 |
| 2024-02-27 | 0.93 | 0.932 | 0.968 | 0.912 | -1.58% | 93 | 1,800,000 | 1,679,740 |
| 2024-02-26 | 0.934 | 0.947 | 0.948 | 0.934 | +2.71% | 33 | 500,000 | 469,370 |
| 2024-02-22 | 0.902 | 0.922 | 0.935 | 0.902 | +0.77% | 40 | 630,000 | 581,370 |
| 2024-02-21 | 0.936 | 0.915 | 0.95 | 0.9 | -3.68% | 119 | 1,820,000 | 1,666,350 |
| 2024-02-20 | 0.975 | 0.95 | 0.975 | 0.935 | -2.46% | 70 | 1,040,000 | 987,130 |
| 2024-02-19 | 0.983 | 0.974 | 0.983 | 0.958 | -1.02% | 59 | 970,000 | 940,210 |
| 2024-02-16 | 0.99 | 0.984 | 1.01 | 0.975 | +0.41% | 132 | 1,710,000 | 1,700,350 |
| 2024-02-15 | 0.985 | 0.98 | 0.989 | 0.97 | -0.61% | 62 | 1,030,000 | 1,010,350 |
| 2024-02-14 | 0.989 | 0.986 | 0.989 | 0.966 | -0.30% | 114 | 2,060,000 | 2,015,480 |
| 2024-02-13 | 0.944 | 0.989 | 0.989 | 0.925 | +4.88% | 160 | 2,860,000 | 2,759,800 |
| 2024-02-12 | 0.956 | 0.943 | 0.978 | 0.912 | -2.58% | 222 | 3,330,000 | 3,121,570 |
| 2024-02-09 | 0.986 | 0.968 | 0.99 | 0.96 | -1.83% | 75 | 950,000 | 924,890 |
| 2024-02-08 | 0.996 | 0.986 | 0.996 | 0.971 | -1.00% | 94 | 1,600,000 | 1,571,010 |
| 2024-02-07 | 1.009 | 0.996 | 1.009 | 0.99 | -1.29% | 45 | 580,000 | 579,260 |
| 2024-02-06 | 0.995 | 1.009 | 1.023 | 0.99 | +1.31% | 66 | 1,410,000 | 1,414,540 |
| 2024-02-05 | 0.998 | 0.996 | 1.028 | 0.977 | -0.20% | 133 | 1,810,000 | 1,791,960 |
| 2024-02-02 | 1.004 | 0.998 | 1.007 | 0.981 | -0.20% | 105 | 1,260,000 | 1,253,220 |
| 2024-02-01 | 1.051 | 1 | 1.061 | 0.992 | -5.03% | 302 | 5,050,000 | 5,111,550 |
| 2024-01-31 | 1.062 | 1.053 | 1.069 | 1.031 | -0.85% | 75 | 1,170,000 | 1,225,100 |
| 2024-01-30 | 1.064 | 1.062 | 1.117 | 1.05 | -0.09% | 187 | 3,800,000 | 4,081,510 |
| 2024-01-29 | 1.036 | 1.063 | 1.104 | 1.026 | +3.51% | 459 | 9,470,000 | 10,141,550 |
| 2024-01-26 | 1.019 | 1.027 | 1.041 | 1.001 | +1.28% | 253 | 4,790,000 | 4,909,830 |
| 2024-01-25 | 1.021 | 1.014 | 1.021 | 1.012 | -0.78% | 67 | 930,000 | 945,260 |
| 2024-01-24 | 1.031 | 1.022 | 1.045 | 1.01 | -0.68% | 162 | 3,830,000 | 3,927,120 |
| 2024-01-23 | 0.999 | 1.029 | 1.04 | 0.987 | +2.80% | 266 | 5,940,000 | 6,029,140 |
| 2024-01-22 | 1.025 | 1.001 | 1.026 | 0.996 | -0.89% | 148 | 2,310,000 | 2,338,210 |
| 2024-01-19 | 1.015 | 1.01 | 1.046 | 1 | +0.60% | 216 | 3,910,000 | 3,982,730 |
| 2024-01-18 | 0.998 | 1.004 | 1.088 | 0.998 | +1.21% | 387 | 6,850,000 | 7,089,150 |
| 2024-01-17 | 0.987 | 0.992 | 0.999 | 0.97 | +0.20% | 196 | 3,880,000 | 3,796,040 |
| 2024-01-16 | 1.035 | 0.99 | 1.1 | 0.97 | -2.94% | 626 | 11,380,000 | 11,910,400 |
| 2024-01-15 | 0.922 | 1.02 | 1.038 | 0.917 | +10.63% | 932 | 19,930,000 | 19,861,040 |
| 2024-01-12 | 0.916 | 0.922 | 0.93 | 0.909 | +1.77% | 141 | 2,260,000 | 2,079,080 |
| 2024-01-11 | 0.947 | 0.906 | 0.959 | 0.9 | -2.58% | 230 | 3,960,000 | 3,678,530 |
| 2024-01-10 | 0.95 | 0.93 | 0.957 | 0.92 | -1.27% | 219 | 4,060,000 | 3,780,070 |
| 2024-01-09 | 0.933 | 0.942 | 0.95 | 0.92 | +1.84% | 81 | 1,690,000 | 1,585,650 |
| 2024-01-08 | 0.901 | 0.925 | 0.94 | 0.901 | +3.82% | 95 | 1,830,000 | 1,696,940 |
| 2024-01-05 | 0.855 | 0.891 | 0.916 | 0.825 | +5.07% | 211 | 4,560,000 | 4,034,180 |
| 2024-01-04 | 0.825 | 0.848 | 0.848 | 0.804 | +4.31% | 69 | 1,050,000 | 875,690 |
| 2024-01-03 | 0.859 | 0.813 | 0.878 | 0.77 | 0.00% | 127 | 1,880,000 | 1,527,130 |